652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,194900,325736380,10160,10160,10160,10160,793
|
|
20241002,194800,325736380,10160,10160,10160,10160,0
|
|
20241002,194700,325736380,10160,10160,10160,10160,0
|
|
20241002,194600,325736380,10160,10160,10160,10160,0
|
|
20241002,194500,325736380,10160,10160,10160,10160,0
|
|
20241002,194400,325736380,10160,10160,10160,10160,0
|
|
20241002,194300,325736380,10160,10160,10160,10160,0
|
|
20241002,194200,325736380,10160,10160,10160,10160,0
|
|
20241002,194100,325736380,10160,10160,10160,10160,0
|
|
20241002,194000,325736380,10160,10160,10160,10160,0
|
|
20241002,193900,325736380,10160,10160,10160,10160,0
|
|
20241002,193800,325736380,10160,10160,10160,10160,0
|
|
20241002,193700,325736380,10160,10160,10160,10160,0
|
|
20241002,193600,325736380,10160,10160,10160,10160,0
|
|
20241002,193500,325736380,10160,10160,10160,10160,0
|
|
20241002,193400,325736380,10160,10160,10160,10160,0
|
|
20241002,193300,325736380,10160,10160,10160,10160,0
|
|
20241002,193200,325736380,10160,10160,10160,10160,0
|
|
20241002,193100,325736380,10160,10160,10160,10160,0
|
|
20241002,193000,325736380,10160,10160,10160,10160,0
|
|
20241002,192900,325736380,10160,10160,10160,10160,0
|
|
20241002,192800,325736380,10160,10160,10160,10160,0
|
|
20241002,192700,325736380,10160,10160,10160,10160,0
|
|
20241002,192600,325736380,10160,10160,10160,10160,0
|
|
20241002,192500,325736380,10160,10160,10160,10160,0
|
|
20241002,192400,325736380,10160,10160,10160,10160,0
|
|
20241002,192300,325736380,10160,10160,10160,10160,0
|
|
20241002,192200,325736380,10160,10160,10160,10160,0
|
|
20241002,192100,325736380,10160,10160,10160,10160,0
|
|
20241002,192000,325736380,10160,10160,10160,10160,0
|
|
20241002,191900,325736380,10160,10160,10160,10160,793
|
|
20241002,191800,325736380,10160,10160,10160,10160,0
|
|
20241002,191700,325736380,10160,10160,10160,10160,0
|
|
20241002,191600,325736380,10160,10160,10160,10160,0
|
|
20241002,191500,325736380,10160,10160,10160,10160,0
|
|
20241002,191400,325736380,10160,10160,10160,10160,0
|
|
20241002,191300,325736380,10160,10160,10160,10160,0
|
|
20241002,191200,325736380,10160,10160,10160,10160,0
|
|
20241002,191100,325736380,10160,10160,10160,10160,0
|
|
20241002,191000,325736380,10160,10160,10160,10160,0
|
|
20241002,190900,325736380,10160,10160,10160,10160,0
|
|
20241002,190800,325736380,10160,10160,10160,10160,0
|
|
20241002,190700,325736380,10160,10160,10160,10160,0
|
|
20241002,190600,325736380,10160,10160,10160,10160,0
|
|
20241002,190500,325736380,10160,10160,10160,10160,0
|
|
20241002,190400,325736380,10160,10160,10160,10160,0
|
|
20241002,190300,325736380,10160,10160,10160,10160,0
|
|
20241002,190200,325736380,10160,10160,10160,10160,0
|
|
20241002,190100,325736380,10160,10160,10160,10160,0
|
|
20241002,190000,325736380,10160,10160,10160,10160,0
|
|
20241002,185900,325736380,10160,10160,10160,10160,0
|
|
20241002,185800,325736380,10160,10160,10160,10160,0
|
|
20241002,185700,325736380,10160,10160,10160,10160,0
|
|
20241002,185600,325736380,10160,10160,10160,10160,0
|
|
20241002,185500,325736380,10160,10160,10160,10160,0
|
|
20241002,185400,325736380,10160,10160,10160,10160,0
|
|
20241002,185300,325736380,10160,10160,10160,10160,0
|
|
20241002,185200,325736380,10160,10160,10160,10160,0
|
|
20241002,185100,325736380,10160,10160,10160,10160,0
|
|
20241002,185000,325736380,10160,10160,10160,10160,0
|
|
20241002,184900,325736380,10160,10160,10160,10160,793
|
|
20241002,184800,325736380,10160,10160,10160,10160,0
|
|
20241002,184700,325736380,10160,10160,10160,10160,0
|
|
20241002,184600,325736380,10160,10160,10160,10160,0
|
|
20241002,184500,325736380,10160,10160,10160,10160,0
|
|
20241002,184400,325736380,10160,10160,10160,10160,0
|
|
20241002,184300,325736380,10160,10160,10160,10160,0
|
|
20241002,184200,325736380,10160,10160,10160,10160,0
|
|
20241002,184100,325736380,10160,10160,10160,10160,0
|
|
20241002,184000,325736380,10160,10160,10160,10160,0
|
|
20241002,183900,325736380,10160,10160,10160,10160,0
|
|
20241002,183800,325736380,10160,10160,10160,10160,0
|
|
20241002,183700,325736380,10160,10160,10160,10160,0
|
|
20241002,183600,325736380,10160,10160,10160,10160,0
|
|
20241002,183500,325736380,10160,10160,10160,10160,0
|
|
20241002,183400,325736380,10160,10160,10160,10160,0
|
|
20241002,183300,325736380,10160,10160,10160,10160,0
|
|
20241002,183200,325736380,10160,10160,10160,10160,0
|
|
20241002,183100,325736380,10160,10160,10160,10160,0
|
|
20241002,183000,325736380,10160,10160,10160,10160,0
|
|
20241002,182900,325736380,10160,10160,10160,10160,0
|
|
20241002,182800,325736380,10160,10160,10160,10160,0
|
|
20241002,182700,325736380,10160,10160,10160,10160,0
|
|
20241002,182600,325736380,10160,10160,10160,10160,0
|
|
20241002,182500,325736380,10160,10160,10160,10160,0
|
|
20241002,182400,325736380,10160,10160,10160,10160,0
|
|
20241002,182300,325736380,10160,10160,10160,10160,0
|
|
20241002,182200,325736380,10160,10160,10160,10160,0
|
|
20241002,182100,325736380,10160,10160,10160,10160,0
|
|
20241002,182000,325736380,10160,10160,10160,10160,0
|
|
20241002,181900,325736380,10160,10160,10160,10160,793
|
|
20241002,181800,325736380,10160,10160,10160,10160,0
|
|
20241002,181700,325736380,10160,10160,10160,10160,0
|
|
20241002,181600,325736380,10160,10160,10160,10160,0
|
|
20241002,181500,325736380,10160,10160,10160,10160,0
|
|
20241002,181400,325736380,10160,10160,10160,10160,0
|
|
20241002,181300,325736380,10160,10160,10160,10160,0
|
|
20241002,181200,325736380,10160,10160,10160,10160,0
|
|
20241002,181100,325736380,10160,10160,10160,10160,0
|
|
20241002,181000,325736380,10160,10160,10160,10160,0
|
|
20241002,180900,325736380,10160,10160,10160,10160,0
|
|
20241002,180800,325736380,10160,10160,10160,10160,0
|
|
20241002,180700,325736380,10160,10160,10160,10160,0
|
|
20241002,180600,325736380,10160,10160,10160,10160,0
|
|
20241002,180500,325736380,10160,10160,10160,10160,0
|
|
20241002,180400,325736380,10160,10160,10160,10160,0
|
|
20241002,180300,325736380,10160,10160,10160,10160,0
|
|
20241002,180200,325736380,10160,10160,10160,10160,0
|
|
20241002,180100,325736380,10160,10160,10160,10160,0
|
|
20241002,180000,325736380,10160,10160,10160,10160,0
|
|
20241002,175900,325736380,10160,10160,10160,10160,0
|
|
20241002,175800,325736380,10160,10160,10160,10160,0
|
|
20241002,175700,325736380,10160,10160,10160,10160,0
|
|
20241002,175600,325736380,10160,10160,10160,10160,0
|
|
20241002,175500,325736380,10160,10160,10160,10160,0
|
|
20241002,175400,325736380,10160,10160,10160,10160,0
|
|
20241002,175300,325736380,10160,10160,10160,10160,0
|
|
20241002,175200,325736380,10160,10160,10160,10160,0
|
|
20241002,175100,325736380,10160,10160,10160,10160,0
|
|
20241002,175000,325736380,10160,10160,10160,10160,0
|
|
20241002,174900,325736380,10160,10160,10160,10160,793
|
|
20241002,174800,325736380,10160,10160,10160,10160,0
|
|
20241002,174700,325736380,10160,10160,10160,10160,0
|
|
20241002,174600,325736380,10160,10160,10160,10160,0
|
|
20241002,174500,325736380,10160,10160,10160,10160,0
|
|
20241002,174400,325736380,10160,10160,10160,10160,0
|
|
20241002,174300,325736380,10160,10160,10160,10160,0
|
|
20241002,174200,325736380,10160,10160,10160,10160,0
|
|
20241002,174100,325736380,10160,10160,10160,10160,0
|
|
20241002,174000,325736380,10160,10160,10160,10160,0
|
|
20241002,173900,325736380,10160,10160,10160,10160,0
|
|
20241002,173800,325736380,10160,10160,10160,10160,0
|
|
20241002,173700,325736380,10160,10160,10160,10160,0
|
|
20241002,173600,325736380,10160,10160,10160,10160,0
|
|
20241002,173500,325736380,10160,10160,10160,10160,0
|
|
20241002,173400,325736380,10160,10160,10160,10160,0
|
|
20241002,173300,325736380,10160,10160,10160,10160,0
|
|
20241002,173200,325736380,10160,10160,10160,10160,0
|
|
20241002,173100,325736380,10160,10160,10160,10160,0
|
|
20241002,173000,325736380,10160,10160,10160,10160,0
|
|
20241002,172900,325736380,10160,10160,10160,10160,0
|
|
20241002,172800,325736380,10160,10160,10160,10160,0
|
|
20241002,172700,325736380,10160,10160,10160,10160,0
|
|
20241002,172600,325736380,10160,10160,10160,10160,0
|
|
20241002,172500,325736380,10160,10160,10160,10160,0
|
|
20241002,172400,325736380,10160,10160,10160,10160,0
|
|
20241002,172300,325736380,10160,10160,10160,10160,0
|
|
20241002,172200,325736380,10160,10160,10160,10160,0
|
|
20241002,172100,325736380,10160,10160,10160,10160,0
|
|
20241002,172000,325736380,10160,10160,10160,10160,0
|
|
20241002,171900,325736380,10160,10160,10160,10160,793
|
|
20241002,171800,325736380,10160,10160,10160,10160,0
|
|
20241002,171700,325736380,10160,10160,10160,10160,0
|
|
20241002,171600,325736380,10160,10160,10160,10160,0
|
|
20241002,171500,325736380,10160,10160,10160,10160,0
|
|
20241002,171400,325736380,10160,10160,10160,10160,0
|
|
20241002,171300,325736380,10160,10160,10160,10160,0
|
|
20241002,171200,325736380,10160,10160,10160,10160,0
|
|
20241002,171100,325736380,10160,10160,10160,10160,0
|
|
20241002,171000,325736380,10160,10160,10160,10160,0
|
|
20241002,170900,325736380,10160,10160,10160,10160,0
|
|
20241002,170800,325736380,10160,10160,10160,10160,0
|
|
20241002,170700,325736380,10160,10160,10160,10160,0
|
|
20241002,170600,325736380,10160,10160,10160,10160,0
|
|
20241002,170500,325736380,10160,10160,10160,10160,0
|
|
20241002,170400,325736380,10160,10160,10160,10160,0
|
|
20241002,170300,325736380,10160,10160,10160,10160,0
|
|
20241002,170200,325736380,10160,10160,10160,10160,0
|
|
20241002,170100,325736380,10160,10160,10160,10160,0
|
|
20241002,170000,325736380,10160,10160,10160,10160,0
|
|
20241002,165900,325736380,10160,10160,10160,10160,0
|
|
20241002,165800,325736380,10160,10160,10160,10160,0
|
|
20241002,165700,325736380,10160,10160,10160,10160,0
|
|
20241002,165600,325736380,10160,10160,10160,10160,0
|
|
20241002,165500,325736380,10160,10160,10160,10160,0
|
|
20241002,165400,325736380,10160,10160,10160,10160,0
|
|
20241002,165300,325736380,10160,10160,10160,10160,0
|
|
20241002,165200,325736380,10160,10160,10160,10160,0
|
|
20241002,165100,325736380,10160,10160,10160,10160,0
|
|
20241002,165000,325736380,10160,10160,10160,10160,0
|
|
20241002,164900,325736380,10160,10160,10160,10160,793
|
|
20241002,164800,325736380,10160,10160,10160,10160,0
|
|
20241002,164700,325736380,10160,10160,10160,10160,0
|
|
20241002,164600,325736380,10160,10160,10160,10160,0
|
|
20241002,164500,325736380,10160,10160,10160,10160,0
|
|
20241002,164400,325736380,10160,10160,10160,10160,0
|
|
20241002,164300,325736380,10160,10160,10160,10160,0
|
|
20241002,164200,325736380,10160,10160,10160,10160,0
|
|
20241002,164100,325736380,10160,10160,10160,10160,0
|
|
20241002,164000,325736380,10160,10160,10160,10160,0
|
|
20241002,163900,325736380,10160,10160,10160,10160,0
|
|
20241002,163800,325736380,10160,10160,10160,10160,0
|
|
20241002,163700,325736380,10160,10160,10160,10160,0
|
|
20241002,163600,325736380,10160,10160,10160,10160,0
|
|
20241002,163500,325736380,10160,10160,10160,10160,0
|
|
20241002,163400,325736380,10160,10160,10160,10160,0
|
|
20241002,163300,325736380,10160,10160,10160,10160,0
|
|
20241002,163200,325736380,10160,10160,10160,10160,0
|
|
20241002,163100,325736380,10160,10160,10160,10160,0
|
|
20241002,163000,325736380,10160,10160,10160,10160,0
|
|
20241002,162900,325736380,10160,10160,10160,10160,0
|
|
20241002,162800,325736380,10160,10160,10160,10160,0
|
|
20241002,162700,325736380,10160,10160,10160,10160,0
|
|
20241002,162600,325736380,10160,10160,10160,10160,0
|
|
20241002,162500,325736380,10160,10160,10160,10160,0
|
|
20241002,162400,325736380,10160,10160,10160,10160,0
|
|
20241002,162300,325736380,10160,10160,10160,10160,0
|
|
20241002,162200,325736380,10160,10160,10160,10160,0
|
|
20241002,162100,325736380,10160,10160,10160,10160,0
|
|
20241002,162000,325736380,10160,10160,10160,10160,0
|
|
20241002,161900,325736380,10160,10160,10160,10160,793
|
|
20241002,161800,325736380,10160,10160,10160,10160,0
|
|
20241002,161700,325736380,10160,10160,10160,10160,0
|
|
20241002,161600,325736380,10160,10160,10160,10160,0
|
|
20241002,161500,325736380,10160,10160,10160,10160,0
|
|
20241002,161400,325736380,10160,10160,10160,10160,0
|
|
20241002,161300,325736380,10160,10160,10160,10160,0
|
|
20241002,161200,325736380,10160,10160,10160,10160,0
|
|
20241002,161100,325736380,10160,10160,10160,10160,0
|
|
20241002,161000,325736380,10160,10160,10160,10160,0
|
|
20241002,160900,325736380,10160,10160,10160,10160,0
|
|
20241002,160800,325736380,10160,10160,10160,10160,0
|
|
20241002,160700,325736380,10160,10160,10160,10160,0
|
|
20241002,160600,325736380,10160,10160,10160,10160,0
|
|
20241002,160500,325736380,10160,10160,10160,10160,0
|
|
20241002,160400,325736380,10160,10160,10160,10160,0
|
|
20241002,160300,325736380,10160,10160,10160,10160,0
|
|
20241002,160200,325736380,10160,10160,10160,10160,0
|
|
20241002,160100,325736380,10160,10160,10160,10160,0
|
|
20241002,160000,325736380,10160,10160,10160,10160,0
|
|
20241002,155900,325736380,10160,10160,10160,10160,0
|
|
20241002,155800,325736380,10160,10160,10160,10160,0
|
|
20241002,155700,325736380,10160,10160,10160,10160,0
|
|
20241002,155600,325736380,10160,10160,10160,10160,0
|
|
20241002,155500,325736380,10160,10160,10160,10160,0
|
|
20241002,155400,325736380,10160,10160,10160,10160,0
|
|
20241002,155300,325736380,10160,10160,10160,10160,0
|
|
20241002,155200,325736380,10160,10160,10160,10160,0
|
|
20241002,155100,325736380,10160,10160,10160,10160,0
|
|
20241002,155000,325736380,10160,10160,10160,10160,0
|
|
20241002,154900,325736380,10160,10160,10160,10160,793
|
|
20241002,154800,325736380,10160,10160,10160,10160,0
|
|
20241002,154700,325736380,10160,10160,10160,10160,0
|
|
20241002,154600,325736380,10160,10160,10160,10160,0
|
|
20241002,154500,325736380,10160,10160,10160,10160,0
|
|
20241002,154400,325736380,10160,10160,10160,10160,0
|
|
20241002,154300,325736380,10160,10160,10160,10160,0
|
|
20241002,154200,325736380,10160,10160,10160,10160,0
|
|
20241002,154100,325736380,10160,10160,10160,10160,0
|
|
20241002,154000,325736380,10160,10160,10160,10160,0
|
|
20241002,153900,325736380,10160,10160,10160,10160,0
|
|
20241002,153800,325736380,10160,10160,10160,10160,0
|
|
20241002,153700,325736380,10160,10160,10160,10160,0
|
|
20241002,153600,325736380,10160,10160,10160,10160,0
|
|
20241002,153500,325736380,10160,10160,10160,10160,0
|
|
20241002,153400,325736380,10160,10160,10160,10160,0
|
|
20241002,153300,325736380,10160,10160,10160,10160,0
|
|
20241002,153200,325736380,10160,10160,10160,10160,0
|
|
20241002,153100,325736380,10160,10160,10160,10160,0
|
|
20241002,153000,325736380,10160,10160,10160,10160,793
|
|
20241002,152900,317679500,10260,10260,10260,10260,0
|
|
20241002,152800,317679500,10260,10260,10260,10260,0
|
|
20241002,152700,317679500,10260,10260,10260,10260,0
|
|
20241002,152600,317679500,10260,10260,10260,10260,0
|
|
20241002,152500,317679500,10260,10260,10260,10260,0
|
|
20241002,152400,317679500,10260,10260,10260,10260,0
|
|
20241002,152300,317679500,10260,10260,10260,10260,0
|
|
20241002,152200,317679500,10260,10260,10260,10260,0
|
|
20241002,152100,317679500,10260,10260,10260,10260,0
|
|
20241002,152000,317679500,10260,10260,10260,10260,0
|
|
20241002,151900,317679500,10260,10160,10260,10160,2203
|
|
20241002,151800,295133480,10160,10160,10160,10160,80
|
|
20241002,151700,294320680,10160,10160,10160,10160,0
|
|
20241002,151600,294320680,10160,10160,10160,10160,0
|
|
20241002,151500,294320680,10160,10160,10160,10160,0
|
|
20241002,151400,294320680,10160,10160,10160,10160,320
|
|
20241002,151300,291069480,10160,10160,10160,10160,248
|
|
20241002,151200,288549800,10160,10160,10160,10160,177
|
|
20241002,151100,286751480,10160,10160,10160,10160,0
|
|
20241002,151000,286751480,10160,10160,10160,10160,47
|
|
20241002,150900,286273960,10180,10180,10180,10180,0
|
|
20241002,150800,286273960,10180,10180,10180,10180,0
|
|
20241002,150700,286273960,10180,10180,10180,10180,0
|
|
20241002,150600,286273960,10180,10180,10180,10180,100
|
|
20241002,150500,285255960,10180,10180,10180,10180,0
|
|
20241002,150400,285255960,10180,10180,10180,10180,0
|
|
20241002,150300,285255960,10180,10170,10180,10170,11
|
|
20241002,150200,285144080,10170,10170,10170,10170,0
|
|
20241002,150100,285144080,10170,10170,10170,10170,139
|
|
20241002,150000,283730450,10180,10180,10180,10180,2
|
|
20241002,145900,283710090,10180,10180,10180,10180,10
|
|
20241002,145800,283608290,10180,10180,10180,10180,5
|
|
20241002,145700,283557390,10180,10180,10180,10180,0
|
|
20241002,145600,283557390,10180,10180,10180,10180,0
|
|
20241002,145500,283557390,10180,10180,10180,10180,1
|
|
20241002,145400,283547210,10180,10180,10180,10180,0
|
|
20241002,145300,283547210,10180,10180,10180,10180,0
|
|
20241002,145200,283547210,10180,10180,10180,10180,0
|
|
20241002,145100,283547210,10180,10180,10180,10180,0
|
|
20241002,145000,283547210,10180,10180,10180,10180,100
|
|
20241002,144900,282529210,10170,10170,10170,10170,0
|
|
20241002,144800,282529210,10170,10170,10170,10170,0
|
|
20241002,144700,282529210,10170,10170,10170,10170,3
|
|
20241002,144600,282498700,10180,10180,10180,10180,700
|
|
20241002,144500,275372700,10170,10210,10210,10170,2248
|
|
20241002,144400,252486880,10210,10210,10210,10210,0
|
|
20241002,144300,252486880,10210,10210,10210,10210,0
|
|
20241002,144200,252486880,10210,10210,10210,10210,5
|
|
20241002,144100,252435830,10220,10220,10220,10220,0
|
|
20241002,144000,252435830,10220,10220,10220,10220,739
|
|
20241002,143900,244883250,10220,10220,10220,10220,0
|
|
20241002,143800,244883250,10220,10220,10220,10220,0
|
|
20241002,143700,244883250,10220,10220,10220,10220,0
|
|
20241002,143600,244883250,10220,10220,10220,10220,0
|
|
20241002,143500,244883250,10220,10220,10220,10220,0
|
|
20241002,143400,244883250,10220,10220,10220,10220,0
|
|
20241002,143300,244883250,10220,10220,10220,10220,263
|
|
20241002,143200,242195390,10220,10220,10220,10220,2
|
|
20241002,143100,242174950,10220,10220,10220,10220,0
|
|
20241002,143000,242174950,10220,10220,10220,10220,0
|
|
20241002,142900,242174950,10220,10220,10220,10220,0
|
|
20241002,142800,242174950,10220,10220,10220,10220,14
|
|
20241002,142700,242031870,10220,10220,10220,10220,41
|
|
20241002,142600,241612850,10220,10220,10220,10220,0
|
|
20241002,142500,241612850,10220,10220,10220,10220,0
|
|
20241002,142400,241612850,10220,10220,10220,10220,0
|
|
20241002,142300,241612850,10220,10220,10220,10220,0
|
|
20241002,142200,241612850,10220,10220,10220,10220,0
|
|
20241002,142100,241612850,10220,10220,10220,10220,0
|
|
20241002,142000,241612850,10220,10220,10220,10220,0
|
|
20241002,141900,241612850,10220,10220,10220,10220,0
|
|
20241002,141800,241612850,10220,10220,10220,10220,0
|
|
20241002,141700,241612850,10220,10220,10220,10220,0
|
|
20241002,141600,241612850,10220,10220,10220,10220,0
|
|
20241002,141500,241612850,10220,10220,10220,10220,13
|
|
20241002,141400,241479990,10230,10230,10230,10230,0
|
|
20241002,141300,241479990,10230,10230,10230,10230,0
|
|
20241002,141200,241479990,10230,10230,10230,10230,0
|
|
20241002,141100,241479990,10230,10230,10230,10230,388
|
|
20241002,141000,237510750,10210,10210,10210,10210,3
|
|
20241002,140900,237480120,10200,10200,10200,10200,0
|
|
20241002,140800,237480120,10200,10200,10200,10200,0
|
|
20241002,140700,237480120,10200,10200,10200,10200,0
|
|
20241002,140600,237480120,10200,10200,10200,10200,0
|
|
20241002,140500,237480120,10200,10200,10200,10200,0
|
|
20241002,140400,237480120,10200,10200,10200,10200,0
|
|
20241002,140300,237480120,10200,10200,10200,10200,0
|
|
20241002,140200,237480120,10200,10200,10200,10200,0
|
|
20241002,140100,237480120,10200,10200,10200,10200,0
|
|
20241002,140000,237480120,10200,10200,10200,10200,0
|
|
20241002,135900,237480120,10200,10200,10200,10200,1
|
|
20241002,135800,237469920,10190,10200,10200,10190,20
|
|
20241002,135700,237266100,10230,10230,10230,10230,0
|
|
20241002,135600,237266100,10230,10230,10230,10230,0
|
|
20241002,135500,237266100,10230,10230,10230,10230,0
|
|
20241002,135400,237266100,10230,10230,10230,10230,0
|
|
20241002,135300,237266100,10230,10230,10230,10230,0
|
|
20241002,135200,237266100,10230,10230,10230,10230,0
|
|
20241002,135100,237266100,10230,10210,10230,10190,142
|
|
20241002,135000,235817670,10220,10220,10220,10220,0
|
|
20241002,134900,235817670,10220,10220,10220,10220,0
|
|
20241002,134800,235817670,10220,10220,10220,10220,0
|
|
20241002,134700,235817670,10220,10220,10220,10220,0
|
|
20241002,134600,235817670,10220,10220,10220,10220,40
|
|
20241002,134500,235408870,10230,10230,10230,10230,0
|
|
20241002,134400,235408870,10230,10230,10230,10230,0
|
|
20241002,134300,235408870,10230,10230,10230,10230,0
|
|
20241002,134200,235408870,10230,10230,10230,10230,0
|
|
20241002,134100,235408870,10230,10230,10230,10230,0
|
|
20241002,134000,235408870,10230,10230,10230,10230,0
|
|
20241002,133900,235408870,10230,10230,10230,10230,0
|
|
20241002,133800,235408870,10230,10220,10230,10220,501
|
|
20241002,133700,230288640,10220,10220,10220,10220,0
|
|
20241002,133600,230288640,10220,10220,10220,10220,0
|
|
20241002,133500,230288640,10220,10220,10220,10220,100
|
|
20241002,133400,229266640,10230,10230,10230,10230,0
|
|
20241002,133300,229266640,10230,10230,10230,10230,0
|
|
20241002,133200,229266640,10230,10230,10230,10230,0
|
|
20241002,133100,229266640,10230,10230,10230,10230,0
|
|
20241002,133000,229266640,10230,10230,10230,10230,0
|
|
20241002,132900,229266640,10230,10230,10230,10230,1
|
|
20241002,132800,229256410,10230,10220,10230,10220,300
|
|
20241002,132700,226188840,10210,10210,10210,10210,30
|
|
20241002,132600,225882540,10220,10220,10220,10220,0
|
|
20241002,132500,225882540,10220,10220,10230,10220,811
|
|
20241002,132400,217586030,10230,10230,10230,10230,0
|
|
20241002,132300,217586030,10230,10230,10230,10230,0
|
|
20241002,132200,217586030,10230,10230,10230,10230,0
|
|
20241002,132100,217586030,10230,10230,10230,10230,0
|
|
20241002,132000,217586030,10230,10230,10230,10230,0
|
|
20241002,131900,217586030,10230,10220,10230,10220,10
|
|
20241002,131800,217483740,10230,10230,10230,10230,92
|
|
20241002,131700,216542580,10250,10230,10250,10230,140
|
|
20241002,131600,215110360,10230,10230,10230,10230,0
|
|
20241002,131500,215110360,10230,10230,10230,10230,380
|
|
20241002,131400,211222960,10230,10230,10230,10230,0
|
|
20241002,131300,211222960,10230,10230,10230,10230,1051
|
|
20241002,131200,200471230,10220,10220,10220,10220,0
|
|
20241002,131100,200471230,10220,10220,10220,10220,0
|
|
20241002,131000,200471230,10220,10220,10220,10220,15
|
|
20241002,130900,200317930,10230,10230,10230,10230,0
|
|
20241002,130800,200317930,10230,10230,10230,10230,0
|
|
20241002,130700,200317930,10230,10230,10230,10230,0
|
|
20241002,130600,200317930,10230,10230,10230,10230,0
|
|
20241002,130500,200317930,10230,10230,10230,10230,0
|
|
20241002,130400,200317930,10230,10230,10230,10230,3
|
|
20241002,130300,200287240,10220,10220,10220,10220,0
|
|
20241002,130200,200287240,10220,10220,10220,10220,13
|
|
20241002,130100,200154380,10230,10220,10230,10220,1001
|
|
20241002,130000,189915160,10220,10220,10220,10220,1
|
|
20241002,125900,189904940,10200,10200,10200,10200,0
|
|
20241002,125800,189904940,10200,10200,10200,10200,0
|
|
20241002,125700,189904940,10200,10200,10200,10200,0
|
|
20241002,125600,189904940,10200,10200,10200,10200,0
|
|
20241002,125500,189904940,10200,10210,10210,10200,49
|
|
20241002,125400,189404820,10210,10210,10210,10210,20
|
|
20241002,125300,189200620,10230,10230,10230,10230,0
|
|
20241002,125200,189200620,10230,10230,10230,10230,0
|
|
20241002,125100,189200620,10230,10230,10230,10230,0
|
|
20241002,125000,189200620,10230,10230,10230,10230,0
|
|
20241002,124900,189200620,10230,10230,10230,10230,0
|
|
20241002,124800,189200620,10230,10230,10230,10230,0
|
|
20241002,124700,189200620,10230,10230,10230,10230,0
|
|
20241002,124600,189200620,10230,10230,10230,10230,0
|
|
20241002,124500,189200620,10230,10230,10230,10230,0
|
|
20241002,124400,189200620,10230,10220,10230,10220,2
|
|
20241002,124300,189180170,10230,10230,10230,10220,5
|
|
20241002,124200,189129040,10220,10230,10230,10220,2
|
|
20241002,124100,189108590,10220,10220,10230,10210,28
|
|
20241002,124000,188822640,10230,10220,10230,10220,7
|
|
20241002,123900,188751080,10200,10200,10200,10200,559
|
|
20241002,123800,183049280,10200,10200,10200,10200,498
|
|
20241002,123700,177969680,10200,10200,10200,10200,20
|
|
20241002,123600,177765680,10210,10200,10210,10200,306
|
|
20241002,123500,174644100,10200,10200,10200,10200,80
|
|
20241002,123400,173828100,10210,10210,10210,10210,0
|
|
20241002,123300,173828100,10210,10210,10210,10210,0
|
|
20241002,123200,173828100,10210,10210,10210,10210,273
|
|
20241002,123100,171040770,10210,10210,10210,10210,1
|
|
20241002,123000,171030560,10230,10230,10230,10230,0
|
|
20241002,122900,171030560,10230,10230,10230,10230,0
|
|
20241002,122800,171030560,10230,10230,10230,10230,0
|
|
20241002,122700,171030560,10230,10230,10230,10230,0
|
|
20241002,122600,171030560,10230,10230,10230,10230,0
|
|
20241002,122500,171030560,10230,10230,10230,10230,0
|
|
20241002,122400,171030560,10230,10220,10230,10220,2
|
|
20241002,122300,171010110,10210,10210,10210,10210,0
|
|
20241002,122200,171010110,10210,10210,10210,10210,0
|
|
20241002,122100,171010110,10210,10210,10210,10210,0
|
|
20241002,122000,171010110,10210,10210,10210,10210,92
|
|
20241002,121900,170070790,10210,10210,10210,10210,0
|
|
20241002,121800,170070790,10210,10210,10210,10210,0
|
|
20241002,121700,170070790,10210,10210,10210,10210,0
|
|
20241002,121600,170070790,10210,10210,10210,10210,0
|
|
20241002,121500,170070790,10210,10210,10210,10210,5
|
|
20241002,121400,170019740,10210,10210,10210,10210,0
|
|
20241002,121300,170019740,10210,10210,10210,10210,0
|
|
20241002,121200,170019740,10210,10210,10210,10210,135
|
|
20241002,121100,168641390,10220,10220,10220,10220,26
|
|
20241002,121000,168375670,10210,10220,10220,10210,382
|
|
20241002,120900,164474880,10230,10230,10230,10230,0
|
|
20241002,120800,164474880,10230,10230,10230,10230,0
|
|
20241002,120700,164474880,10230,10230,10230,10230,0
|
|
20241002,120600,164474880,10230,10230,10230,10230,0
|
|
20241002,120500,164474880,10230,10230,10230,10230,0
|
|
20241002,120400,164474880,10230,10230,10230,10230,0
|
|
20241002,120300,164474880,10230,10230,10230,10230,0
|
|
20241002,120200,164474880,10230,10230,10230,10230,0
|
|
20241002,120100,164474880,10230,10230,10230,10230,0
|
|
20241002,120000,164474880,10230,10230,10230,10230,0
|
|
20241002,115900,164474880,10230,10230,10230,10230,0
|
|
20241002,115800,164474880,10230,10230,10230,10230,0
|
|
20241002,115700,164474880,10230,10230,10230,10230,0
|
|
20241002,115600,164474880,10230,10230,10230,10230,0
|
|
20241002,115500,164474880,10230,10230,10230,10230,0
|
|
20241002,115400,164474880,10230,10230,10250,10230,102
|
|
20241002,115300,163431400,10220,10220,10220,10220,0
|
|
20241002,115200,163431400,10220,10220,10220,10220,0
|
|
20241002,115100,163431400,10220,10220,10220,10220,0
|
|
20241002,115000,163431400,10220,10220,10220,10220,0
|
|
20241002,114900,163431400,10220,10220,10220,10220,0
|
|
20241002,114800,163431400,10220,10220,10220,10220,0
|
|
20241002,114700,163431400,10220,10220,10220,10220,10
|
|
20241002,114600,163329200,10240,10240,10240,10240,0
|
|
20241002,114500,163329200,10240,10240,10240,10240,0
|
|
20241002,114400,163329200,10240,10240,10240,10240,0
|
|
20241002,114300,163329200,10240,10240,10240,10240,0
|
|
20241002,114200,163329200,10240,10230,10240,10230,78
|
|
20241002,114100,162530880,10220,10220,10220,10220,0
|
|
20241002,114000,162530880,10220,10220,10220,10220,0
|
|
20241002,113900,162530880,10220,10220,10220,10220,0
|
|
20241002,113800,162530880,10220,10220,10220,10220,0
|
|
20241002,113700,162530880,10220,10220,10220,10220,0
|
|
20241002,113600,162530880,10220,10220,10220,10220,0
|
|
20241002,113500,162530880,10220,10220,10220,10220,0
|
|
20241002,113400,162530880,10220,10220,10220,10220,0
|
|
20241002,113300,162530880,10220,10220,10220,10220,0
|
|
20241002,113200,162530880,10220,10220,10220,10220,0
|
|
20241002,113100,162530880,10220,10220,10220,10220,0
|
|
20241002,113000,162530880,10220,10220,10220,10220,0
|
|
20241002,112900,162530880,10220,10220,10220,10220,6
|
|
20241002,112800,162469560,10210,10210,10210,10210,0
|
|
20241002,112700,162469560,10210,10210,10210,10210,0
|
|
20241002,112600,162469560,10210,10210,10210,10210,0
|
|
20241002,112500,162469560,10210,10210,10210,10210,0
|
|
20241002,112400,162469560,10210,10210,10210,10210,0
|
|
20241002,112300,162469560,10210,10220,10220,10210,50
|
|
20241002,112200,161959020,10220,10220,10220,10220,57
|
|
20241002,112100,161376480,10220,10220,10220,10220,0
|
|
20241002,112000,161376480,10220,10220,10220,10220,0
|
|
20241002,111900,161376480,10220,10220,10220,10220,0
|
|
20241002,111800,161376480,10220,10220,10220,10220,0
|
|
20241002,111700,161376480,10220,10220,10220,10220,20
|
|
20241002,111600,161172080,10240,10240,10240,10240,0
|
|
20241002,111500,161172080,10240,10240,10240,10240,0
|
|
20241002,111400,161172080,10240,10240,10240,10240,0
|
|
20241002,111300,161172080,10240,10240,10240,10240,0
|
|
20241002,111200,161172080,10240,10240,10240,10240,0
|
|
20241002,111100,161172080,10240,10220,10240,10220,3
|
|
20241002,111000,161141400,10220,10220,10220,10220,20
|
|
20241002,110900,160937000,10210,10210,10210,10210,0
|
|
20241002,110800,160937000,10210,10210,10210,10210,79
|
|
20241002,110700,160130410,10200,10200,10200,10200,0
|
|
20241002,110600,160130410,10200,10200,10200,10200,1
|
|
20241002,110500,160120210,10210,10210,10210,10210,0
|
|
20241002,110400,160120210,10210,10200,10210,10200,384
|
|
20241002,110300,156203400,10200,10200,10200,10200,0
|
|
20241002,110200,156203400,10200,10200,10200,10200,0
|
|
20241002,110100,156203400,10200,10200,10200,10200,218
|
|
20241002,110000,153979800,10210,10210,10210,10210,0
|
|
20241002,105900,153979800,10210,10210,10210,10210,137
|
|
20241002,105800,152581030,10210,10210,10210,10210,0
|
|
20241002,105700,152581030,10210,10210,10210,10210,0
|
|
20241002,105600,152581030,10210,10210,10210,10210,190
|
|
20241002,105500,150641130,10210,10210,10210,10210,0
|
|
20241002,105400,150641130,10210,10210,10210,10210,0
|
|
20241002,105300,150641130,10210,10210,10210,10210,0
|
|
20241002,105200,150641130,10210,10210,10210,10210,0
|
|
20241002,105100,150641130,10210,10210,10210,10210,124
|
|
20241002,105000,149375090,10220,10220,10220,10220,0
|
|
20241002,104900,149375090,10220,10220,10220,10220,0
|
|
20241002,104800,149375090,10220,10220,10220,10220,0
|
|
20241002,104700,149375090,10220,10220,10220,10220,0
|
|
20241002,104600,149375090,10220,10210,10220,10210,2
|
|
20241002,104500,149354660,10220,10200,10220,10190,822
|
|
20241002,104400,140970190,10220,10220,10220,10220,0
|
|
20241002,104300,140970190,10220,10220,10220,10220,0
|
|
20241002,104200,140970190,10220,10220,10220,10220,0
|
|
20241002,104100,140970190,10220,10220,10220,10220,0
|
|
20241002,104000,140970190,10220,10220,10220,10220,0
|
|
20241002,103900,140970190,10220,10220,10220,10220,0
|
|
20241002,103800,140970190,10220,10220,10220,10220,0
|
|
20241002,103700,140970190,10220,10220,10220,10220,0
|
|
20241002,103600,140970190,10220,10220,10220,10220,0
|
|
20241002,103500,140970190,10220,10220,10220,10220,0
|
|
20241002,103400,140970190,10220,10200,10220,10200,110
|
|
20241002,103300,139848170,10200,10200,10200,10200,0
|
|
20241002,103200,139848170,10200,10200,10200,10200,87
|
|
20241002,103100,138960770,10200,10200,10200,10200,0
|
|
20241002,103000,138960770,10200,10190,10200,10190,4
|
|
20241002,102900,138919990,10200,10200,10200,10200,0
|
|
20241002,102800,138919990,10200,10200,10200,10200,1
|
|
20241002,102700,138909790,10220,10210,10220,10190,202
|
|
20241002,102600,136849340,10210,10210,10210,10210,46
|
|
20241002,102500,136379680,10220,10220,10220,10220,0
|
|
20241002,102400,136379680,10220,10220,10220,10220,0
|
|
20241002,102300,136379680,10220,10220,10220,10220,0
|
|
20241002,102200,136379680,10220,10220,10220,10220,50
|
|
20241002,102100,135868680,10240,10220,10240,10220,2
|
|
20241002,102000,135848220,10210,10220,10240,10210,151
|
|
20241002,101900,134305980,10240,10210,10240,10210,2
|
|
20241002,101800,134285530,10240,10240,10240,10240,100
|
|
20241002,101700,133261530,10240,10240,10240,10240,0
|
|
20241002,101600,133261530,10240,10240,10240,10240,0
|
|
20241002,101500,133261530,10240,10240,10240,10240,0
|
|
20241002,101400,133261530,10240,10240,10240,10240,18
|
|
20241002,101300,133077210,10240,10240,10240,10240,0
|
|
20241002,101200,133077210,10240,10240,10240,10240,0
|
|
20241002,101100,133077210,10240,10240,10240,10240,0
|
|
20241002,101000,133077210,10240,10210,10240,10210,2
|
|
20241002,100900,133056760,10240,10240,10240,10240,0
|
|
20241002,100800,133056760,10240,10240,10240,10240,0
|
|
20241002,100700,133056760,10240,10210,10240,10210,2
|
|
20241002,100600,133036310,10240,10210,10240,10210,3
|
|
20241002,100500,133005620,10210,10210,10210,10210,0
|
|
20241002,100400,133005620,10210,10210,10210,10210,0
|
|
20241002,100300,133005620,10210,10190,10210,10190,9
|
|
20241002,100200,132913870,10190,10190,10190,10190,0
|
|
20241002,100100,132913870,10190,10190,10230,10180,5
|
|
20241002,100000,132862870,10180,10180,10180,10180,5
|
|
20241002,095900,132811970,10170,10170,10170,10170,0
|
|
20241002,095800,132811970,10170,10170,10170,10170,0
|
|
20241002,095700,132811970,10170,10170,10170,10170,0
|
|
20241002,095600,132811970,10170,10170,10170,10170,0
|
|
20241002,095500,132811970,10170,10170,10170,10170,0
|
|
20241002,095400,132811970,10170,10190,10200,10170,474
|
|
20241002,095300,127983970,10200,10200,10200,10200,0
|
|
20241002,095200,127983970,10200,10200,10200,10200,0
|
|
20241002,095100,127983970,10200,10200,10200,10200,1
|
|
20241002,095000,127973770,10190,10190,10190,10190,30
|
|
20241002,094900,127668070,10190,10190,10190,10190,0
|
|
20241002,094800,127668070,10190,10190,10200,10190,23
|
|
20241002,094700,127433680,10190,10180,10190,10180,637
|
|
20241002,094600,120948890,10180,10160,10190,10150,605
|
|
20241002,094500,114808010,10190,10170,10190,10130,840
|
|
20241002,094400,106289610,10150,10160,10160,10150,58
|
|
20241002,094300,105700870,10150,10150,10150,10150,0
|
|
20241002,094200,105700870,10150,10150,10150,10150,0
|
|
20241002,094100,105700870,10150,10150,10150,10150,0
|
|
20241002,094000,105700870,10150,10150,10150,10150,90
|
|
20241002,093900,104787370,10150,10150,10150,10150,0
|
|
20241002,093800,104787370,10150,10150,10150,10150,100
|
|
20241002,093700,103772370,10150,10180,10180,10150,500
|
|
20241002,093600,98695540,10200,10200,10200,10200,0
|
|
20241002,093500,98695540,10200,10200,10200,10200,0
|
|
20241002,093400,98695540,10200,10170,10200,10170,2
|
|
20241002,093300,98675170,10160,10160,10160,10160,1190
|
|
20241002,093200,86584770,10160,10170,10170,10160,69
|
|
20241002,093100,85883720,10170,10170,10170,10170,44
|
|
20241002,093000,85436240,10170,10170,10170,10170,5
|
|
20241002,092900,85385390,10170,10180,10180,10170,3
|
|
20241002,092800,85354870,10180,10200,10200,10170,2575
|
|
20241002,092700,59119870,10210,10210,10210,10210,30
|
|
20241002,092600,58813570,10210,10210,10210,10210,0
|
|
20241002,092500,58813570,10210,10210,10210,10210,1
|
|
20241002,092400,58803360,10210,10210,10210,10210,200
|
|
20241002,092300,56761360,10210,10210,10210,10210,10
|
|
20241002,092200,56659260,10210,10210,10210,10210,24
|
|
20241002,092100,56414220,10230,10230,10230,10210,1485
|
|
20241002,092000,41248310,10230,10240,10240,10230,383
|
|
20241002,091900,37328390,10230,10230,10230,10230,1
|
|
20241002,091800,37318160,10230,10240,10240,10230,580
|
|
20241002,091700,31384750,10250,10250,10250,10250,0
|
|
20241002,091600,31384750,10250,10250,10250,10250,0
|
|
20241002,091500,31384750,10250,10250,10250,10240,70
|
|
20241002,091400,30667760,10230,10250,10250,10230,18
|
|
20241002,091300,30483300,10250,10260,10260,10230,360
|
|
20241002,091200,26799460,10230,10230,10230,10230,0
|
|
20241002,091100,26799460,10230,10230,10230,10230,0
|
|
20241002,091000,26799460,10230,10240,10240,10230,1009
|
|
20241002,090900,16468540,10250,10240,10250,10240,4
|
|
20241002,090800,16427550,10250,10280,10290,10250,568
|
|
20241002,090700,10603580,10290,10290,10290,10290,0
|
|
20241002,090600,10603580,10290,10290,10290,10290,0
|
|
20241002,090500,10603580,10290,10290,10290,10290,5
|
|
20241002,090400,10552130,10290,10290,10290,10290,0
|
|
20241002,090300,10552130,10290,10290,10290,10290,5
|
|
20241002,090200,10500680,10310,10310,10310,10310,0
|
|
20241002,090100,10500680,10310,10300,10310,10300,19
|
|
20241002,090000,10304870,10210,10280,10280,10210,1007
|